Cotação atual, histórico e gráfico do papel: RIOT34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RIOT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2026	-2,23%	-10,52	462,15	467,62	461,99	469,55	715K	38
21/01/2026	2,19%	10,15	472,67	477,11	470,58	479,24	1M	402
20/01/2026	0,44%	2,03	462,52	460,49	455,11	462,52	695K	28
19/01/2026	0,52%	2,39	460,49	472,64	447,00	472,64	93K	12
16/01/2026	-1,51%	-7,01	458,10	456,32	454,12	459,90	2M	61
15/01/2026	0,78%	3,59	465,11	461,52	461,52	467,96	854K	24
14/01/2026	2,87%	12,88	461,52	459,27	456,35	462,88	2M	238

13/01/2026	0,78%	3,46	448,64	448,24	448,24	453,22	945K	37
12/01/2026	2,15%	9,37	445,18	440,00	439,07	446,14	1M	40
09/01/2026	-4,51%	-20,57	435,81	440,00	432,02	441,22	2M	55
08/01/2026	-0,17%	-0,79	456,38	454,35	443,80	459,53	3M	38
07/01/2026	-0,27%	-1,22	457,17	452,16	452,15	457,69	340K	102
06/01/2026	0,75%	3,40	458,39	445,89	445,89	459,71	406K	14
05/01/2026	2,29%	10,18	454,99	445,71	445,62	454,99	2M	23
02/01/2026	0,82%	3,62	444,81	440,76	439,82	444,81	736K	23
30/12/2025	-1,58%	-7,09	441,19	452,77	441,19	452,77	344K	121
29/12/2025	-0,38%	-1,69	448,28	453,93	447,81	453,99	337K	21
26/12/2025	0,40%	1,79	449,97	452,67	449,97	457,36	5M	72
23/12/2025	-0,26%	-1,17	448,18	453,85	448,18	453,85	537K	35
22/12/2025	3,37%	14,63	449,35	436,89	436,89	449,48	4M	63
19/12/2025	1,01%	4,33	434,72	434,70	428,74	434,72	13K	12
18/12/2025	-0,14%	-0,60	430,39	427,00	427,00	430,48	941K	43
17/12/2025	3,98%	16,49	430,99	420,59	420,59	430,99	880K	23
16/12/2025	1,33%	5,45	414,50	416,48	414,50	418,49	115K	11
15/12/2025	-0,62%	-2,55	409,05	409,00	407,79	409,05	17K	3
12/12/2025	-1,26%	-5,27	411,60	411,53	411,50	411,60	5K	3
11/12/2025	1,06%	4,37	416,87	412,50	411,76	416,87	10K	7
10/12/2025	1,88%	7,60	412,50	410,63	409,00	412,50	12K	9
09/12/2025	2,56%	10,10	404,90	397,12	397,12	405,60	287K	12
08/12/2025	-1,44%	-5,76	394,80	396,80	394,80	400,56	108K	13
05/12/2025	2,45%	9,56	400,56	391,00	390,75	400,56	98K	13
04/12/2025	-1,33%	-5,26	391,00	388,79	388,79	391,56	49K	7
03/12/2025	2,99%	11,51	396,26	389,00	388,16	396,26	319K	20
02/12/2025	-0,57%	-2,20	384,75	385,00	383,76	385,00	53K	5
01/12/2025	0,70%	2,69	386,95	388,42	386,95	390,00	9K	6
28/11/2025	-1,07%	-4,14	384,26	381,29	381,29	384,26	13K	7
27/11/2025	0,86%	3,33	388,40	367,52	364,00	388,80	13K	13
26/11/2025	0,43%	1,65	385,07	385,99	385,07	387,52	119K	7
25/11/2025	1,10%	4,18	383,42	382,00	382,00	384,50	11K	4
24/11/2025	0,61%	2,29	379,24	376,50	376,50	380,70	145K	22
21/11/2025	1,73%	6,42	376,95	371,49	371,49	378,88	49K	10
19/11/2025	0,11%	0,41	370,53	372,20	369,78	372,20	3K	4
18/11/2025	-1,15%	-4,32	370,12	370,01	367,58	371,16	41K	10
17/11/2025	0,12%	0,45	374,44	375,01	374,44	378,60	154K	18
14/11/2025	-0,49%	-1,84	373,99	371,64	370,03	374,79	47K	9
13/11/2025	-0,31%	-1,17	375,83	377,00	375,83	379,23	65K	17
12/11/2025	1,59%	5,89	377,00	371,11	371,11	378,65	17K	13
11/11/2025	-0,27%	-0,99	371,11	369,83	369,83	371,64	40K	7
10/11/2025	1,10%	4,05	372,10	371,26	371,26	373,19	64K	6
07/11/2025	-0,08%	-0,29	368,05	365,95	365,95	368,19	43K	5
06/11/2025	-0,58%	-2,15	368,34	369,10	368,34	370,67	219K	7
05/11/2025	1,11%	4,06	370,49	370,37	369,23	372,59	413K	11
04/11/2025	-2,63%	-9,90	366,43	375,00	366,43	375,00	25K	7
03/11/2025	-2,98%	-11,56	376,33	379,08	376,33	379,08	278K	15
31/10/2025	-0,25%	-0,99	387,89	388,83	386,88	388,88	43K	6
30/10/2025	0,22%	0,85	388,88	388,03	388,03	388,88	5K	2
29/10/2025	0,36%	1,40	388,03	389,53	388,03	394,00	16K	15
28/10/2025	1,88%	7,13	386,63	381,50	380,80	387,45	109K	19
27/10/2025	-0,38%	-1,43	379,50	384,00	379,50	384,00	161K	28
24/10/2025	-0,12%	-0,47	380,93	379,62	379,62	382,66	19K	9
23/10/2025	1,43%	5,38	381,40	382,65	380,09	382,65	3M	15
22/10/2025	1,90%	7,02	376,02	374,43	372,64	376,02	282K	14
21/10/2025	-0,57%	-2,10	369,00	374,82	367,07	374,82	26K	13
20/10/2025	0,84%	3,10	371,10	368,79	368,79	371,77	269K	7
17/10/2025	-1,75%	-6,57	368,00	372,50	366,85	373,45	14K	15
16/10/2025	-0,32%	-1,22	374,57	375,50	373,61	375,50	7K	8
15/10/2025	0,01%	0,02	375,79	373,62	373,62	376,78	86K	11
14/10/2025	1,15%	4,28	375,77	366,00	366,00	376,00	15K	9
13/10/2025	3,50%	12,57	371,49	369,28	367,15	371,49	52K	15
10/10/2025	-0,47%	-1,68	358,92	363,55	358,80	368,69	340K	14
09/10/2025	0,06%	0,21	360,60	361,01	360,36	365,08	121K	15
08/10/2025	1,43%	5,07	360,39	358,53	358,53	362,10	8K	9
07/10/2025	-0,28%	-0,98	355,32	350,00	350,00	357,11	8K	8
06/10/2025	1,45%	5,08	356,30	355,25	355,25	358,00	26K	10
03/10/2025	-0,79%	-2,78	351,22	354,00	351,22	355,95	47K	14
02/10/2025	0,14%	0,50	354,00	354,41	353,05	354,41	9K	8
01/10/2025	0,68%	2,40	353,50	351,50	351,50	353,50	9K	9
30/09/2025	0,11%	0,39	351,10	354,21	349,67	354,21	10K	10
29/09/2025	1,74%	6,01	350,71	348,53	348,03	352,00	61K	13
26/09/2025	-2,10%	-7,40	344,70	347,82	344,27	347,82	43K	7
25/09/2025	3,42%	11,66	352,10	345,24	345,24	353,00	74K	35
24/09/2025	1,23%	4,12	340,44	338,00	338,00	341,50	7K	8
23/09/2025	-0,46%	-1,57	336,32	338,00	334,58	338,00	37K	14
22/09/2025	1,58%	5,25	337,89	339,90	337,89	341,50	119K	26
19/09/2025	1,38%	4,54	332,64	328,00	328,00	332,64	37K	20
18/09/2025	-2,11%	-7,06	328,10	332,00	328,00	333,54	56K	17
17/09/2025	-0,13%	-0,45	335,16	333,88	333,00	335,16	6K	6
16/09/2025	-0,89%	-3,03	335,61	338,87	335,61	338,87	36K	7
15/09/2025	1,39%	4,64	338,64	333,27	332,91	338,72	15K	9
12/09/2025	-0,77%	-2,60	334,00	337,52	334,00	337,52	4K	7
11/09/2025	-0,30%	-1,02	336,60	335,24	335,00	336,94	16K	12
10/09/2025	0,25%	0,84	337,62	340,00	334,88	340,00	45K	17
09/09/2025	-2,38%	-8,22	336,78	345,51	336,78	345,51	56K	18
08/09/2025	-0,23%	-0,78	345,00	347,03	345,00	347,03	2K	5
05/09/2025	1,08%	3,68	345,78	344,17	343,10	345,78	9K	7
04/09/2025	0,57%	1,93	342,10	340,44	339,28	342,10	57K	9
03/09/2025	0,60%	2,04	340,17	339,70	338,05	340,90	17K	10
02/09/2025	0,12%	0,41	338,13	338,64	336,94	338,64	4K	8
01/09/2025	-2,03%	-7,01	337,72	344,72	337,72	344,72	24K	11
29/08/2025	1,09%	3,71	344,73	334,20	334,20	344,73	176K	13
28/08/2025	1,58%	5,30	341,02	339,11	339,11	341,02	225K	9
27/08/2025	-0,12%	-0,41	335,72	336,31	335,72	336,31	3K	5
26/08/2025	-0,36%	-1,22	336,13	335,78	335,78	336,13	6K	4
25/08/2025	-0,70%	-2,38	337,35	339,73	337,35	340,91	86K	6
22/08/2025	1,40%	4,68	339,73	333,00	333,00	340,32	37K	17
21/08/2025	0,74%	2,46	335,05	334,46	332,59	335,55	37K	8
20/08/2025	-0,41%	-1,37	332,59	332,78	332,44	333,10	18K	7
19/08/2025	1,66%	5,46	333,96	335,08	332,06	335,08	24K	9
18/08/2025	-0,08%	-0,26	328,50	328,57	326,31	329,84	287K	17
15/08/2025	-1,73%	-5,80	328,76	337,91	328,76	337,91	82K	11
14/08/2025	-2,43%	-8,32	334,56	334,99	327,53	336,98	11K	8
13/08/2025	0,50%	1,71	342,88	342,07	342,07	343,00	5K	6
12/08/2025	1,52%	5,10	341,17	340,50	340,17	341,17	39K	7
11/08/2025	-0,03%	-0,10	336,07	336,60	335,57	336,60	41K	8
08/08/2025	1,90%	6,27	336,17	332,64	331,89	336,55	39K	10
07/08/2025	-0,13%	-0,42	329,90	330,66	329,79	332,65	62K	16
06/08/2025	0,86%	2,82	330,32	330,66	329,18	330,66	4K	5
05/08/2025	-0,52%	-1,71	327,50	330,01	327,50	330,01	15K	8
04/08/2025	-0,24%	-0,79	329,21	330,00	329,13	331,00	51K	17
01/08/2025	-1,29%	-4,30	330,00	331,89	329,43	331,89	5M	45
31/07/2025	1,12%	3,70	334,30	327,50	327,50	334,51	5M	123
30/07/2025	-4,30%	-14,84	330,60	342,00	329,90	343,50	5M	44
29/07/2025	-0,74%	-2,56	345,44	348,25	345,44	348,25	54K	14
28/07/2025	-0,47%	-1,65	348,00	344,95	344,95	348,00	7K	8
25/07/2025	-0,59%	-2,07	349,65	350,01	348,69	351,05	5K	7
24/07/2025	-1,40%	-4,98	351,72	354,53	351,72	355,20	61K	6
23/07/2025	-0,28%	-1,00	356,70	358,87	356,01	360,45	5M	75
22/07/2025	3,35%	11,58	357,70	352,45	352,10	358,75	234K	62
21/07/2025	2,32%	7,84	346,12	331,51	331,51	347,22	5M	15
18/07/2025	1,93%	6,41	338,28	335,00	333,86	338,90	5M	48
17/07/2025	-0,17%	-0,58	331,87	335,00	331,87	335,00	82K	7
16/07/2025	2,12%	6,90	332,45	329,00	329,00	332,82	8K	8
15/07/2025	-2,49%	-8,30	325,55	329,91	324,00	330,65	45K	35
14/07/2025	-	-	333,85	337,40	331,47	337,40	46K	17

Date,Open,High,Low,Close,Volume
22-Jan-26,467.62,469.55,461.99,462.15,715155
21-Jan-26,477.11,479.24,470.58,472.67,1208594
20-Jan-26,460.49,462.52,455.11,462.52,694565
19-Jan-26,472.64,472.64,447.00,460.49,93260
16-Jan-26,456.32,459.90,454.12,458.10,1859901
15-Jan-26,461.52,467.96,461.52,465.11,853842
14-Jan-26,459.27,462.88,456.35,461.52,1740732
13-Jan-26,448.24,453.22,448.24,448.64,945256
12-Jan-26,440.00,446.14,439.07,445.18,1232273
09-Jan-26,440.00,441.22,432.02,435.81,1610974
08-Jan-26,454.35,459.53,443.80,456.38,2880517
07-Jan-26,452.16,457.69,452.15,457.17,339968
06-Jan-26,445.89,459.71,445.89,458.39,406043
05-Jan-26,445.71,454.99,445.62,454.99,1825431
02-Jan-26,440.76,444.81,439.82,444.81,735977
30-Dec-25,452.77,452.77,441.19,441.19,344076
29-Dec-25,453.93,453.99,447.81,448.28,337461
26-Dec-25,452.67,457.36,449.97,449.97,4993932
23-Dec-25,453.85,453.85,448.18,448.18,536738
22-Dec-25,436.89,449.48,436.89,449.35,4384919
19-Dec-25,434.70,434.72,428.74,434.72,13354
18-Dec-25,427.00,430.48,427.00,430.39,940967
17-Dec-25,420.59,430.99,420.59,430.99,880264
16-Dec-25,416.48,418.49,414.50,414.50,114862
15-Dec-25,409.00,409.05,407.79,409.05,17178
12-Dec-25,411.53,411.60,411.50,411.60,4938
11-Dec-25,412.50,416.87,411.76,416.87,9504
10-Dec-25,410.63,412.50,409.00,412.50,11506
09-Dec-25,397.12,405.60,397.12,404.90,287326
08-Dec-25,396.80,400.56,394.80,394.80,108259
05-Dec-25,391.00,400.56,390.75,400.56,97617
04-Dec-25,388.79,391.56,388.79,391.00,49252
03-Dec-25,389.00,396.26,388.16,396.26,318722
02-Dec-25,385.00,385.00,383.76,384.75,52630
01-Dec-25,388.42,390.00,386.95,386.95,9318
28-Nov-25,381.29,384.26,381.29,384.26,12662
27-Nov-25,367.52,388.80,364.00,388.40,12907
26-Nov-25,385.99,387.52,385.07,385.07,119228
25-Nov-25,382.00,384.50,382.00,383.42,10730
24-Nov-25,376.50,380.70,376.50,379.24,144622
21-Nov-25,371.49,378.88,371.49,376.95,48565
19-Nov-25,372.20,372.20,369.78,370.53,3334
18-Nov-25,370.01,371.16,367.58,370.12,40650
17-Nov-25,375.01,378.60,374.44,374.44,154189
14-Nov-25,371.64,374.79,370.03,373.99,46736
13-Nov-25,377.00,379.23,375.83,375.83,64831
12-Nov-25,371.11,378.65,371.11,377.00,16989
11-Nov-25,369.83,371.64,369.83,371.11,40124
10-Nov-25,371.26,373.19,371.26,372.10,63781
07-Nov-25,365.95,368.19,365.95,368.05,42688
06-Nov-25,369.10,370.67,368.34,368.34,219423
05-Nov-25,370.37,372.59,369.23,370.49,412897
04-Nov-25,375.00,375.00,366.43,366.43,24581
03-Nov-25,379.08,379.08,376.33,376.33,277990
31-Oct-25,388.83,388.88,386.88,387.89,42672
30-Oct-25,388.03,388.88,388.03,388.88,4659
29-Oct-25,389.53,394.00,388.03,388.03,16032
28-Oct-25,381.50,387.45,380.80,386.63,109313
27-Oct-25,384.00,384.00,379.50,379.50,160555
24-Oct-25,379.62,382.66,379.62,380.93,19395
23-Oct-25,382.65,382.65,380.09,381.40,2672269
22-Oct-25,374.43,376.02,372.64,376.02,282376
21-Oct-25,374.82,374.82,367.07,369.00,25619
20-Oct-25,368.79,371.77,368.79,371.10,269026
17-Oct-25,372.50,373.45,366.85,368.00,13638
16-Oct-25,375.50,375.50,373.61,374.57,7120
15-Oct-25,373.62,376.78,373.62,375.79,86142
14-Oct-25,366.00,376.00,366.00,375.77,15011
13-Oct-25,369.28,371.49,367.15,371.49,51937
10-Oct-25,363.55,368.69,358.80,358.92,340275
09-Oct-25,361.01,365.08,360.36,360.60,120775
08-Oct-25,358.53,362.10,358.53,360.39,7937
07-Oct-25,350.00,357.11,350.00,355.32,8151
06-Oct-25,355.25,358.00,355.25,356.30,25705
03-Oct-25,354.00,355.95,351.22,351.22,47471
02-Oct-25,354.41,354.41,353.05,354.00,8844
01-Oct-25,351.50,353.50,351.50,353.50,8799
30-Sep-25,354.21,354.21,349.67,351.10,9823
29-Sep-25,348.53,352.00,348.03,350.71,60585
26-Sep-25,347.82,347.82,344.27,344.70,42918
25-Sep-25,345.24,353.00,345.24,352.10,73630
24-Sep-25,338.00,341.50,338.00,340.44,7145
23-Sep-25,338.00,338.00,334.58,336.32,37332
22-Sep-25,339.90,341.50,337.89,337.89,118974
19-Sep-25,328.00,332.64,328.00,332.64,36608
18-Sep-25,332.00,333.54,328.00,328.10,56410
17-Sep-25,333.88,335.16,333.00,335.16,6355
16-Sep-25,338.87,338.87,335.61,335.61,35899
15-Sep-25,333.27,338.72,332.91,338.64,15196
12-Sep-25,337.52,337.52,334.00,334.00,3689
11-Sep-25,335.24,336.94,335.00,336.60,15806
10-Sep-25,340.00,340.00,334.88,337.62,44841
09-Sep-25,345.51,345.51,336.78,336.78,55691
08-Sep-25,347.03,347.03,345.00,345.00,2077
05-Sep-25,344.17,345.78,343.10,345.78,8959
04-Sep-25,340.44,342.10,339.28,342.10,56785
03-Sep-25,339.70,340.90,338.05,340.17,17291
02-Sep-25,338.64,338.64,336.94,338.13,4390
01-Sep-25,344.72,344.72,337.72,337.72,24043
29-Aug-25,334.20,344.73,334.20,344.73,175906
28-Aug-25,339.11,341.02,339.11,341.02,225347
27-Aug-25,336.31,336.31,335.72,335.72,3359
26-Aug-25,335.78,336.13,335.78,336.13,6048
25-Aug-25,339.73,340.91,337.35,337.35,86169
22-Aug-25,333.00,340.32,333.00,339.73,37474
21-Aug-25,334.46,335.55,332.59,335.05,36770
20-Aug-25,332.78,333.10,332.44,332.59,18299
19-Aug-25,335.08,335.08,332.06,333.96,23684
18-Aug-25,328.57,329.84,326.31,328.50,286601
15-Aug-25,337.91,337.91,328.76,328.76,81933
14-Aug-25,334.99,336.98,327.53,334.56,11005
13-Aug-25,342.07,343.00,342.07,342.88,5135
12-Aug-25,340.50,341.17,340.17,341.17,39136
11-Aug-25,336.60,336.60,335.57,336.07,41354
08-Aug-25,332.64,336.55,331.89,336.17,39355
07-Aug-25,330.66,332.65,329.79,329.90,62256
06-Aug-25,330.66,330.66,329.18,330.32,3630
05-Aug-25,330.01,330.01,327.50,327.50,15114
04-Aug-25,330.00,331.00,329.13,329.21,50774
01-Aug-25,331.89,331.89,329.43,330.00,5105411
31-Jul-25,327.50,334.51,327.50,334.30,5077545
30-Jul-25,342.00,343.50,329.90,330.60,5460502
29-Jul-25,348.25,348.25,345.44,345.44,54332
28-Jul-25,344.95,348.00,344.95,348.00,6592
25-Jul-25,350.01,351.05,348.69,349.65,5247
24-Jul-25,354.53,355.20,351.72,351.72,60556
23-Jul-25,358.87,360.45,356.01,356.70,5456669
22-Jul-25,352.45,358.75,352.10,357.70,233527
21-Jul-25,331.51,347.22,331.51,346.12,5234539
18-Jul-25,335.00,338.90,333.86,338.28,5087645
17-Jul-25,335.00,335.00,331.87,331.87,81713
16-Jul-25,329.00,332.82,329.00,332.45,7589
15-Jul-25,329.91,330.65,324.00,325.55,45347
14-Jul-25,337.40,337.40,331.47,333.85,46284

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RIOT34